Rand Capital Corporation (RAND)
NASDAQ: RAND · Real-Time Price · USD
15.21
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
15.93
+0.72 (4.73%)
After-hours: Aug 15, 2025, 6:26 PM EDT
Rand Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.00 | 16.10 | 15.00 | 15.21 | 15.21 | 0.03% | 8,586 |
| Aug 14, 2025 | 14.35 | 16.21 | 14.35 | 15.21 | 15.21 | 5.96% | 8,838 |
| Aug 13, 2025 | 16.02 | 17.05 | 13.82 | 14.35 | 14.35 | -10.65% | 16,089 |
| Aug 12, 2025 | 16.63 | 16.95 | 16.05 | 16.06 | 16.06 | -3.43% | 5,789 |
| Aug 11, 2025 | 17.17 | 17.17 | 16.57 | 16.63 | 16.63 | -0.69% | 2,420 |
| Aug 8, 2025 | 17.10 | 17.25 | 16.68 | 16.75 | 16.75 | -1.50% | 2,264 |
| Aug 7, 2025 | 17.00 | 17.22 | 17.00 | 17.00 | 17.00 | -3.19% | 1,795 |
| Aug 6, 2025 | 17.58 | 17.58 | 17.01 | 17.56 | 17.56 | -0.93% | 2,197 |
| Aug 5, 2025 | 18.15 | 18.15 | 17.16 | 17.73 | 17.73 | 0.21% | 8,122 |
| Aug 4, 2025 | 18.00 | 18.38 | 17.50 | 17.69 | 17.69 | -2.95% | 1,750 |
| Aug 1, 2025 | 18.46 | 18.46 | 18.02 | 18.23 | 18.23 | -0.65% | 2,539 |
| Jul 31, 2025 | 18.50 | 19.02 | 18.35 | 18.35 | 18.35 | -0.30% | 1,243 |
| Jul 30, 2025 | 18.65 | 18.65 | 18.35 | 18.40 | 18.40 | -0.49% | 1,873 |
| Jul 29, 2025 | 18.51 | 18.69 | 18.00 | 18.49 | 18.49 | -2.68% | 6,489 |
| Jul 28, 2025 | 18.54 | 19.00 | 18.00 | 19.00 | 19.00 | -0.21% | 2,555 |
| Jul 25, 2025 | 18.99 | 19.04 | 18.99 | 19.04 | 19.04 | 2.99% | 729 |
| Jul 24, 2025 | 18.50 | 18.94 | 18.48 | 18.49 | 18.49 | -3.41% | 3,452 |
| Jul 23, 2025 | 20.00 | 20.00 | 18.45 | 19.14 | 19.14 | 0.26% | 2,994 |
| Jul 22, 2025 | 19.70 | 19.80 | 18.80 | 19.09 | 19.09 | -0.99% | 9,678 |
| Jul 21, 2025 | 18.05 | 19.28 | 18.05 | 19.28 | 19.28 | 3.66% | 5,176 |
| Jul 18, 2025 | 18.41 | 19.80 | 18.06 | 18.60 | 18.60 | -1.38% | 3,304 |
| Jul 17, 2025 | 18.39 | 19.55 | 18.00 | 18.86 | 18.86 | 2.50% | 7,424 |
| Jul 16, 2025 | 18.17 | 18.70 | 17.00 | 18.40 | 18.40 | 0.44% | 5,846 |
| Jul 15, 2025 | 17.00 | 19.78 | 17.00 | 18.32 | 18.32 | 4.69% | 24,113 |
| Jul 14, 2025 | 17.82 | 17.82 | 17.27 | 17.50 | 17.50 | 0.34% | 3,765 |
| Jul 11, 2025 | 16.71 | 17.44 | 16.63 | 17.44 | 17.44 | 4.56% | 8,036 |
| Jul 10, 2025 | 16.88 | 16.88 | 16.26 | 16.68 | 16.68 | 0.05% | 4,295 |
| Jul 9, 2025 | 16.52 | 16.89 | 16.35 | 16.67 | 16.67 | 0.88% | 2,171 |
| Jul 8, 2025 | 16.86 | 16.86 | 16.26 | 16.53 | 16.53 | 1.38% | 1,689 |
| Jul 7, 2025 | 16.30 | 16.89 | 16.30 | 16.30 | 16.30 | 0.62% | 11,840 |
| Jul 3, 2025 | 16.20 | 16.31 | 16.20 | 16.20 | 16.20 | -0.49% | 3,740 |
| Jul 2, 2025 | 16.28 | 16.55 | 16.11 | 16.28 | 16.28 | -0.12% | 3,347 |
| Jul 1, 2025 | 16.07 | 16.50 | 15.98 | 16.30 | 16.30 | 1.12% | 9,677 |
| Jun 30, 2025 | 15.74 | 16.14 | 15.51 | 16.12 | 16.12 | 3.98% | 11,554 |
| Jun 27, 2025 | 15.37 | 15.73 | 15.37 | 15.50 | 15.50 | 0.93% | 1,561 |
| Jun 26, 2025 | 15.45 | 15.75 | 15.00 | 15.36 | 15.36 | 0.39% | 5,592 |
| Jun 25, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.39% | 6,005 |
| Jun 24, 2025 | 15.45 | 15.50 | 15.36 | 15.36 | 15.36 | -0.26% | 3,684 |
| Jun 23, 2025 | 15.64 | 15.89 | 15.31 | 15.40 | 15.40 | -0.77% | 4,309 |
| Jun 20, 2025 | 15.31 | 15.58 | 15.31 | 15.52 | 15.52 | 0.13% | 3,755 |
| Jun 18, 2025 | 15.60 | 15.60 | 15.35 | 15.50 | 15.50 | -0.58% | 3,829 |
| Jun 17, 2025 | 15.75 | 15.75 | 15.50 | 15.59 | 15.59 | 0.58% | 2,438 |
| Jun 16, 2025 | 15.48 | 15.50 | 15.26 | 15.50 | 15.50 | - | 5,017 |
| Jun 13, 2025 | 15.15 | 15.50 | 15.15 | 15.50 | 15.50 | - | 3,528 |
| Jun 12, 2025 | 15.27 | 15.50 | 15.25 | 15.50 | 15.50 | 3.33% | 2,561 |
| Jun 11, 2025 | 15.22 | 15.25 | 15.00 | 15.00 | 15.00 | 0.33% | 2,843 |
| Jun 10, 2025 | 15.35 | 15.49 | 14.95 | 14.95 | 14.95 | -1.19% | 6,405 |
| Jun 9, 2025 | 15.47 | 15.50 | 15.13 | 15.13 | 15.13 | - | 3,213 |
| Jun 6, 2025 | 15.50 | 15.50 | 15.01 | 15.13 | 15.13 | -2.39% | 4,468 |
| Jun 5, 2025 | 15.59 | 15.99 | 15.10 | 15.50 | 15.50 | 0.13% | 2,458 |